Monster Beverage Corporation (VIE:MNST)
Austria · Delayed Price · Currency is EUR 59.35
-0.46 (-0.77%)
At close: Oct 21, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 60.28 | 60.33 | 59.83 | 59.83 | 59.83 | -1.16% | - |
| Oct 22, 2025 | 59.36 | 60.53 | 59.36 | 60.53 | 60.53 | 1.99% | 4 |
| Oct 21, 2025 | 59.99 | 60.12 | 59.35 | 59.35 | 59.35 | -0.77% | - |
| Oct 20, 2025 | 60.37 | 60.37 | 59.81 | 59.81 | 59.81 | -0.35% | - |
| Oct 17, 2025 | 59.95 | 60.36 | 59.95 | 60.02 | 60.02 | - | - |
| Oct 16, 2025 | 59.04 | 60.02 | 59.02 | 60.02 | 60.02 | 2.13% | - |
| Oct 15, 2025 | 59.11 | 59.18 | 58.77 | 58.77 | 58.77 | 0.53% | - |
| Oct 14, 2025 | 58.17 | 58.46 | 58.13 | 58.46 | 58.46 | 0.02% | - |
| Oct 13, 2025 | 60.22 | 60.23 | 58.45 | 58.45 | 58.45 | -2.52% | - |
| Oct 10, 2025 | 59.64 | 59.96 | 59.64 | 59.96 | 59.96 | 0.59% | - |
| Oct 9, 2025 | 59.17 | 59.61 | 59.00 | 59.61 | 59.61 | 0.86% | - |
| Oct 8, 2025 | 58.71 | 59.10 | 58.71 | 59.10 | 59.10 | 1.53% | - |
| Oct 7, 2025 | 57.31 | 58.21 | 57.31 | 58.21 | 58.21 | 1.78% | 1 |
| Oct 6, 2025 | 57.47 | 57.66 | 57.19 | 57.19 | 57.19 | -0.80% | - |
| Oct 3, 2025 | 58.04 | 58.04 | 57.65 | 57.65 | 57.65 | -0.43% | 8 |
| Oct 2, 2025 | 57.36 | 57.90 | 56.99 | 57.90 | 57.90 | 0.91% | - |
| Oct 1, 2025 | 57.08 | 57.38 | 57.08 | 57.38 | 57.38 | 0.63% | - |
| Sep 30, 2025 | 56.94 | 57.37 | 56.83 | 57.02 | 57.02 | -0.16% | - |
| Sep 29, 2025 | 56.03 | 57.11 | 55.69 | 57.11 | 57.11 | 2.73% | - |
| Sep 26, 2025 | 55.51 | 55.59 | 55.22 | 55.59 | 55.59 | 0.60% | - |
| Sep 25, 2025 | 55.27 | 55.58 | 55.26 | 55.26 | 55.26 | 0.07% | - |
| Sep 24, 2025 | 54.73 | 55.22 | 54.73 | 55.22 | 55.22 | 2.85% | - |
| Sep 23, 2025 | 54.26 | 54.26 | 53.69 | 53.69 | 53.69 | -1.01% | - |
| Sep 22, 2025 | 54.52 | 54.52 | 54.07 | 54.24 | 54.24 | -0.13% | - |
| Sep 19, 2025 | 54.91 | 55.27 | 54.31 | 54.31 | 54.31 | -2.57% | 2 |
| Sep 18, 2025 | 56.55 | 56.60 | 55.74 | 55.74 | 55.74 | -1.15% | - |
| Sep 17, 2025 | 55.81 | 56.39 | 55.78 | 56.39 | 56.39 | 2.40% | - |
| Sep 16, 2025 | 54.61 | 55.07 | 54.52 | 55.07 | 55.07 | 0.05% | - |
| Sep 15, 2025 | 55.32 | 55.32 | 55.04 | 55.04 | 55.04 | 0.77% | - |
| Sep 12, 2025 | 54.29 | 54.62 | 54.29 | 54.62 | 54.62 | 0.29% | - |
| Sep 11, 2025 | 53.78 | 54.46 | 53.59 | 54.46 | 54.46 | 1.30% | - |
| Sep 10, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | 0.15% | - |
| Sep 9, 2025 | 53.58 | 53.74 | 53.56 | 53.68 | 53.68 | 0.51% | - |
| Sep 8, 2025 | 52.85 | 53.45 | 52.85 | 53.41 | 53.41 | 0.39% | 2 |
| Sep 5, 2025 | 54.38 | 54.38 | 53.20 | 53.20 | 53.20 | -1.99% | - |
| Sep 4, 2025 | 54.34 | 54.66 | 54.28 | 54.28 | 54.28 | 0.20% | - |
| Sep 3, 2025 | 53.76 | 54.17 | 53.49 | 54.17 | 54.17 | 0.82% | - |
| Sep 2, 2025 | 53.11 | 53.73 | 53.11 | 53.73 | 53.73 | 0.94% | 1 |
| Sep 1, 2025 | 52.88 | 53.23 | 52.88 | 53.23 | 53.23 | -0.06% | - |
| Aug 29, 2025 | 53.08 | 53.26 | 52.88 | 53.26 | 53.26 | 0.13% | - |
| Aug 28, 2025 | 53.16 | 53.29 | 52.95 | 53.19 | 53.19 | 0.21% | - |
| Aug 27, 2025 | 53.50 | 53.64 | 53.08 | 53.08 | 53.08 | -0.32% | - |
| Aug 26, 2025 | 53.50 | 53.55 | 53.25 | 53.25 | 53.25 | -1.15% | - |
| Aug 25, 2025 | 53.56 | 53.87 | 53.51 | 53.87 | 53.87 | -0.48% | - |
| Aug 22, 2025 | 55.50 | 55.90 | 54.13 | 54.13 | 54.13 | -2.56% | - |
| Aug 21, 2025 | 55.31 | 55.55 | 55.08 | 55.55 | 55.55 | 0.45% | - |
| Aug 20, 2025 | 54.89 | 55.37 | 54.84 | 55.30 | 55.30 | 1.62% | - |
| Aug 19, 2025 | 54.85 | 54.99 | 54.42 | 54.42 | 54.42 | -0.96% | - |
| Aug 18, 2025 | 55.17 | 55.46 | 54.95 | 54.95 | 54.95 | -0.29% | - |
| Aug 15, 2025 | 55.37 | 55.37 | 55.11 | 55.11 | 55.11 | 0.02% | - |